Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
44,205.86 +823.70 (+1.90%) CMC Crypto 200
914.81 +18.10 (+2.02%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:340.00
Callsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231215C00340000 | 2023-12-07 10:40AM EST | 2023-12-15 | 119.17 | 119.68 | 120.91 | +1.10 | +0.93% | 3 | 292 | 87.30% |
| SPY231222C00340000 | 2023-12-07 3:30PM EST | 2023-12-22 | 118.68 | 119.19 | 120.91 | 0.00 | - | 2 | 3 | 81.62% |
| SPY231229C00340000 | 2023-11-29 3:17PM EST | 2023-12-29 | 115.57 | 119.67 | 120.91 | 0.00 | - | 6 | 83 | 50.00% |
| SPY240119C00340000 | 2023-12-08 3:37PM EST | 2024-01-19 | 121.41 | 120.01 | 121.21 | +2.54 | +2.14% | 67 | 2,175 | 50.12% |
| SPY240216C00340000 | 2023-12-01 3:36PM EST | 2024-02-16 | 121.68 | 121.73 | 122.96 | 0.00 | - | 4 | 8 | 47.90% |
| SPY240229C00340000 | 2023-11-28 11:09AM EST | 2024-02-29 | 118.99 | 121.28 | 124.79 | 0.00 | - | 2 | 69 | 50.08% |
| SPY240315C00340000 | 2023-12-08 3:32PM EST | 2024-03-15 | 124.12 | 122.15 | 125.66 | +4.07 | +3.39% | 50 | 313 | 48.39% |
| SPY240328C00340000 | 2023-12-08 1:38PM EST | 2024-03-28 | 123.37 | 122.23 | 125.74 | +5.41 | +4.59% | 2 | 160 | 45.65% |
| SPY240419C00340000 | 2023-11-30 9:58AM EST | 2024-04-19 | 120.28 | 122.91 | 126.42 | 0.00 | - | - | 3 | 43.15% |
| SPY240430C00340000 | 2023-12-08 2:25PM EST | 2024-04-30 | 124.99 | 123.49 | 127.00 | +1.41 | +1.14% | 55 | 50 | 42.61% |
| SPY240531C00340000 | 2023-12-05 9:54AM EST | 2024-05-31 | 123.14 | 125.55 | 129.02 | 0.00 | - | 2 | 10 | 42.01% |
| SPY240621C00340000 | 2023-12-08 4:12PM EST | 2024-06-21 | 128.17 | 126.59 | 130.00 | +4.30 | +3.47% | 8 | 1,265 | 41.14% |
| SPY240628C00340000 | 2023-11-30 11:42AM EST | 2024-06-28 | 123.75 | 126.68 | 130.09 | 0.00 | - | 3 | 102 | 40.55% |
| SPY240920C00340000 | 2023-12-08 1:13PM EST | 2024-09-20 | 131.18 | 130.50 | 133.92 | +2.80 | +2.18% | 2 | 924 | 38.42% |
| SPY240930C00340000 | 2023-12-01 12:08PM EST | 2024-09-30 | 131.34 | 130.19 | 134.05 | 0.00 | - | 1 | 9 | 37.90% |
| SPY241220C00340000 | 2023-12-05 1:35PM EST | 2024-12-20 | 131.98 | 133.66 | 137.35 | 0.00 | - | 963 | 955 | 36.59% |
| SPY250117C00340000 | 2023-12-05 9:46AM EST | 2025-01-17 | 131.46 | 134.06 | 137.92 | 0.00 | - | 2 | 229 | 35.78% |
| SPY250321C00340000 | 2023-11-10 11:09AM EST | 2025-03-21 | 120.64 | 137.04 | 140.90 | 0.00 | - | 2 | 19 | 35.59% |
| SPY250620C00340000 | 2023-12-07 12:18PM EST | 2025-06-20 | 140.00 | 140.50 | 145.50 | 0.00 | - | 1 | 11 | 35.67% |
| SPY251219C00340000 | 2023-11-14 11:51AM EST | 2025-12-19 | 140.00 | 146.50 | 150.88 | 0.00 | - | 1 | 41 | 34.03% |
| SPY260116C00340000 | 2023-12-01 11:41AM EST | 2026-01-16 | 146.65 | 146.50 | 151.50 | 0.00 | - | 5 | 3 | 33.74% |
Putsfor11 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY231215P00340000 | 2023-12-07 3:24PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 107,537 | 65.63% |
| SPY231222P00340000 | 2023-12-08 2:48PM EST | 2023-12-22 | 0.02 | 0.01 | 0.02 | 0.00 | - | 460 | 910 | 51.56% |
| SPY231229P00340000 | 2023-12-07 1:28PM EST | 2023-12-29 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 2,642 | 44.73% |
| SPY240105P00340000 | 2023-12-07 12:12PM EST | 2024-01-05 | 0.04 | 0.03 | 0.04 | 0.00 | - | 4 | 105 | 39.84% |
| SPY240119P00340000 | 2023-12-08 4:02PM EST | 2024-01-19 | 0.09 | 0.09 | 0.10 | -0.02 | -18.18% | 53 | 22,877 | 35.84% |
| SPY240131P00340000 | 2023-12-08 2:47PM EST | 2024-01-31 | 0.14 | 0.13 | 0.14 | -0.02 | -12.50% | 27 | 1,675 | 32.91% |
| SPY240216P00340000 | 2023-12-07 1:24PM EST | 2024-02-16 | 0.27 | 0.22 | 0.24 | 0.00 | - | 78 | 9,750 | 31.01% |
| SPY240229P00340000 | 2023-12-08 9:48AM EST | 2024-02-29 | 0.34 | 0.30 | 0.32 | -0.02 | -5.56% | 6 | 334 | 29.61% |
| SPY240315P00340000 | 2023-12-08 1:56PM EST | 2024-03-15 | 0.46 | 0.44 | 0.46 | -0.05 | -9.80% | 8 | 6,135 | 28.77% |
| SPY240328P00340000 | 2023-12-08 12:21PM EST | 2024-03-28 | 0.59 | 0.55 | 0.58 | -0.04 | -6.35% | 26 | 3,859 | 28.04% |
| SPY240419P00340000 | 2023-12-07 1:25PM EST | 2024-04-19 | 0.88 | 0.79 | 0.81 | 0.00 | - | 80 | 108 | 27.10% |
| SPY240430P00340000 | 2023-12-07 3:33PM EST | 2024-04-30 | 1.00 | 0.92 | 0.93 | 0.00 | - | 1 | 37 | 26.69% |
| SPY240531P00340000 | 2023-12-04 10:36AM EST | 2024-05-31 | 1.62 | 1.28 | 1.31 | 0.00 | - | 1 | 11 | 25.82% |
| SPY240621P00340000 | 2023-12-08 3:38PM EST | 2024-06-21 | 1.58 | 1.57 | 1.59 | -0.12 | -7.06% | 22 | 9,525 | 25.36% |
| SPY240628P00340000 | 2023-12-07 12:21PM EST | 2024-06-28 | 1.84 | 1.61 | 1.76 | 0.00 | - | 2 | 1,688 | 25.45% |
| SPY240920P00340000 | 2023-12-08 10:36AM EST | 2024-09-20 | 2.94 | 2.77 | 2.84 | -0.03 | -1.01% | 62 | 1,849 | 23.83% |
| SPY240930P00340000 | 2023-12-07 2:45PM EST | 2024-09-30 | 2.89 | 2.81 | 3.10 | -0.22 | -7.07% | 1 | 135 | 23.93% |
| SPY241220P00340000 | 2023-12-08 9:43AM EST | 2024-12-20 | 4.32 | 4.11 | 4.18 | -0.02 | -0.46% | 20 | 8,735 | 22.90% |
| SPY250117P00340000 | 2023-12-05 9:40AM EST | 2025-01-17 | 4.99 | 4.42 | 4.58 | 0.00 | - | 3 | 1,420 | 22.64% |
| SPY250321P00340000 | 2023-12-04 3:32PM EST | 2025-03-21 | 5.82 | 5.28 | 5.48 | 0.00 | - | 2 | 336 | 22.16% |
| SPY250620P00340000 | 2023-11-30 3:53PM EST | 2025-06-20 | 7.10 | 5.81 | 7.45 | 0.00 | - | 2 | 303 | 22.25% |
| SPY251219P00340000 | 2023-12-06 3:22PM EST | 2025-12-19 | 10.06 | 8.76 | 9.80 | 0.00 | - | 20 | 1,716 | 21.16% |
| SPY260116P00340000 | 2023-11-20 9:35AM EST | 2026-01-16 | 10.40 | 8.21 | 10.40 | 0.00 | - | 1 | 335 | 21.21% |
© 2023 Yahoo. All rights reserved.